Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.290 | 3.380 | 3.210 | 3.360 | 101,736 | +0.07(+2.13%) |
Mar 30, 2022 | 3.260 | 3.340 | 3.120 | 3.290 | 80,123 | +0.04(+1.23%) |
Mar 29, 2022 | 3.060 | 3.290 | 2.900 | 3.250 | 301,312 | +0.20(+6.56%) |
Mar 28, 2022 | 3.080 | 3.190 | 2.900 | 3.050 | 163,438 | +0.04(+1.33%) |
Mar 25, 2022 | 3.290 | 3.290 | 3.000 | 3.010 | 95,203 | -0.20(-6.23%) |
Mar 24, 2022 | 3.050 | 3.282 | 3.010 | 3.210 | 139,783 | +0.18(+5.94%) |
Mar 23, 2022 | 3.030 | 3.240 | 2.958 | 3.030 | 273,476 | +0.00(+0.00%) |
Mar 22, 2022 | 2.990 | 3.100 | 2.940 | 3.030 | 105,586 | +0.11(+3.95%) |
Mar 21, 2022 | 3.210 | 3.340 | 2.850 | 2.915 | 154,174 | -0.31(-9.47%) |
Mar 18, 2022 | 3.440 | 3.550 | 3.200 | 3.220 | 417,387 | -0.22(-6.40%) |
Mar 17, 2022 | 3.280 | 3.500 | 3.170 | 3.440 | 173,921 | +0.24(+7.50%) |
Mar 16, 2022 | 3.090 | 3.230 | 2.980 | 3.200 | 113,965 | +0.14(+4.58%) |
Mar 15, 2022 | 3.100 | 3.340 | 2.955 | 3.060 | 249,298 | -0.04(-1.45%) |
Mar 14, 2022 | 3.290 | 3.330 | 3.000 | 3.105 | 50,006 | -0.19(-5.62%) |
Mar 11, 2022 | 3.660 | 3.660 | 3.230 | 3.290 | 115,651 | -0.36(-9.86%) |
Mar 10, 2022 | 3.580 | 3.870 | 3.530 | 3.650 | 129,374 | +0.00(+0.00%) |
Mar 09, 2022 | 3.690 | 3.840 | 3.580 | 3.650 | 124,026 | +0.01(+0.27%) |
Mar 08, 2022 | 3.680 | 3.900 | 3.630 | 3.640 | 105,837 | -0.01(-0.27%) |
Mar 07, 2022 | 3.520 | 3.740 | 3.500 | 3.650 | 136,145 | +0.02(+0.55%) |
Mar 04, 2022 | 3.700 | 3.750 | 3.517 | 3.630 | 69,172 | -0.06(-1.63%) |
Mar 03, 2022 | 3.900 | 3.930 | 3.560 | 3.690 | 82,731 | -0.14(-3.66%) |
Mar 02, 2022 | 3.750 | 3.860 | 3.688 | 3.830 | 42,312 | +0.08(+2.13%) |
Mar 01, 2022 | 3.700 | 3.850 | 3.640 | 3.750 | 100,367 | +0.01(+0.27%) |
Feb 28, 2022 | 3.560 | 3.870 | 3.460 | 3.740 | 166,141 | +0.18(+5.06%) |
Feb 25, 2022 | 3.570 | 3.655 | 3.510 | 3.560 | 78,031 | +0.01(+0.28%) |
Feb 24, 2022 | 3.200 | 3.610 | 3.110 | 3.550 | 203,039 | +0.20(+5.97%) |
Feb 23, 2022 | 3.600 | 3.720 | 3.290 | 3.350 | 92,976 | -0.24(-6.69%) |
Feb 22, 2022 | 3.690 | 3.740 | 3.580 | 3.590 | 63,502 | -0.13(-3.49%) |
Feb 18, 2022 | 3.720 | 0 | -0.23(-5.82%) | |||
Feb 17, 2022 | 3.940 | 4.000 | 3.783 | 3.950 | 101,721 | +0.00(+0.00%) |
Feb 16, 2022 | 3.910 | 4.060 | 3.700 | 3.950 | 79,339 | +0.05(+1.28%) |
Feb 15, 2022 | 3.710 | 3.970 | 3.700 | 3.900 | 148,259 | +0.25(+6.85%) |
Feb 14, 2022 | 3.750 | 3.830 | 3.460 | 3.650 | 148,588 | -0.10(-2.67%) |
Feb 11, 2022 | 3.790 | 3.940 | 3.650 | 3.750 | 161,905 | +0.01(+0.27%) |
Feb 10, 2022 | 3.630 | 3.770 | 3.580 | 3.740 | 149,740 | +0.07(+1.91%) |
Feb 09, 2022 | 3.520 | 3.700 | 3.510 | 3.670 | 149,093 | +0.20(+5.76%) |
Feb 08, 2022 | 3.380 | 3.490 | 3.330 | 3.470 | 70,483 | +0.06(+1.76%) |
Feb 07, 2022 | 3.310 | 3.550 | 3.270 | 3.410 | 72,533 | +0.13(+3.96%) |
Feb 04, 2022 | 3.160 | 3.340 | 3.060 | 3.280 | 94,507 | +0.10(+3.14%) |
Feb 03, 2022 | 3.370 | 3.120 | 3.180 | 72,799 | -0.19(-5.64%) | |
Feb 02, 2022 | 3.460 | 3.500 | 3.240 | 3.370 | 107,192 | -0.04(-1.17%) |
Feb 01, 2022 | 3.230 | 3.440 | 3.210 | 3.410 | 142,483 | +0.19(+5.90%) |
Jan 31, 2022 | 3.060 | 3.220 | 188,918 | +0.17(+5.57%) | ||
Jan 28, 2022 | 2.870 | 3.115 | 2.750 | 3.050 | 205,247 | +0.20(+7.02%) |
Jan 27, 2022 | 3.310 | 3.380 | 2.747 | 2.850 | 544,485 | -0.42(-12.84%) |
Jan 26, 2022 | 3.680 | 3.755 | 3.250 | 3.270 | 256,621 | -0.37(-10.16%) |
Jan 25, 2022 | 3.720 | 3.730 | 3.490 | 3.640 | 200,062 | -0.12(-3.19%) |
Jan 24, 2022 | 3.770 | 3.870 | 3.450 | 3.760 | 332,676 | -0.10(-2.59%) |
Jan 21, 2022 | 3.810 | 3.900 | 3.666 | 3.860 | 209,903 | +0.00(+0.00%) |
Jan 20, 2022 | 3.850 | 4.100 | 3.750 | 3.860 | 207,240 | +0.01(+0.26%) |
Jan 19, 2022 | 4.200 | 4.240 | 3.780 | 3.850 | 263,787 | -0.20(-4.94%) |
Jan 18, 2022 | 4.260 | 4.260 | 3.930 | 4.050 | 197,583 | -0.22(-5.15%) |
Jan 14, 2022 | 4.270 | 0 | +0.01(+0.23%) | |||
Jan 13, 2022 | 4.640 | 4.640 | 4.150 | 4.260 | 331,779 | -0.36(-7.79%) |
Jan 12, 2022 | 4.570 | 4.760 | 4.540 | 4.620 | 175,938 | +0.08(+1.76%) |
Jan 11, 2022 | 4.400 | 4.700 | 4.320 | 4.540 | 217,909 | +0.16(+3.65%) |
Jan 10, 2022 | 4.400 | 4.447 | 4.270 | 4.380 | 127,598 | -0.14(-3.10%) |
Jan 07, 2022 | 4.590 | 4.653 | 4.270 | 4.520 | 458,922 | -0.04(-0.88%) |
Jan 06, 2022 | 4.620 | 4.734 | 4.230 | 4.560 | 223,586 | +0.01(+0.22%) |
Jan 05, 2022 | 5.030 | 5.070 | 4.520 | 4.550 | 253,127 | -0.50(-9.90%) |
Jan 04, 2022 | 5.250 | 5.276 | 4.950 | 5.050 | 165,375 | -0.19(-3.63%) |